694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,203100,110314683,1393,1393,1393,1393,2904
|
|
20230809,203000,110314683,1393,1393,1393,1393,0
|
|
20230809,202900,110314683,1393,1393,1393,1393,0
|
|
20230809,202800,110314683,1393,1393,1393,1393,0
|
|
20230809,202700,110314683,1393,1393,1393,1393,0
|
|
20230809,202600,110314683,1393,1393,1393,1393,0
|
|
20230809,202500,110314683,1393,1393,1393,1393,0
|
|
20230809,202400,110314683,1393,1393,1393,1393,0
|
|
20230809,202300,110314683,1393,1393,1393,1393,0
|
|
20230809,202200,110314683,1393,1393,1393,1393,0
|
|
20230809,202100,110314683,1393,1393,1393,1393,0
|
|
20230809,202000,110314683,1393,1393,1393,1393,0
|
|
20230809,201900,110314683,1393,1393,1393,1393,0
|
|
20230809,201800,110314683,1393,1393,1393,1393,0
|
|
20230809,201700,110314683,1393,1393,1393,1393,0
|
|
20230809,201600,110314683,1393,1393,1393,1393,0
|
|
20230809,201500,110314683,1393,1393,1393,1393,0
|
|
20230809,201400,110314683,1393,1393,1393,1393,0
|
|
20230809,201300,110314683,1393,1393,1393,1393,0
|
|
20230809,201200,110314683,1393,1393,1393,1393,0
|
|
20230809,201100,110314683,1393,1393,1393,1393,0
|
|
20230809,201000,110314683,1393,1393,1393,1393,0
|
|
20230809,200900,110314683,1393,1393,1393,1393,0
|
|
20230809,200800,110314683,1393,1393,1393,1393,0
|
|
20230809,200700,110314683,1393,1393,1393,1393,0
|
|
20230809,200600,110314683,1393,1393,1393,1393,0
|
|
20230809,200500,110314683,1393,1393,1393,1393,0
|
|
20230809,200400,110314683,1393,1393,1393,1393,0
|
|
20230809,200300,110314683,1393,1393,1393,1393,0
|
|
20230809,200200,110314683,1393,1393,1393,1393,0
|
|
20230809,200100,110314683,1393,1393,1393,1393,2904
|
|
20230809,200000,110314683,1393,1393,1393,1393,0
|
|
20230809,195900,110314683,1393,1393,1393,1393,0
|
|
20230809,195800,110314683,1393,1393,1393,1393,0
|
|
20230809,195700,110314683,1393,1393,1393,1393,0
|
|
20230809,195600,110314683,1393,1393,1393,1393,0
|
|
20230809,195500,110314683,1393,1393,1393,1393,0
|
|
20230809,195400,110314683,1393,1393,1393,1393,0
|
|
20230809,195300,110314683,1393,1393,1393,1393,0
|
|
20230809,195200,110314683,1393,1393,1393,1393,0
|
|
20230809,195100,110314683,1393,1393,1393,1393,0
|
|
20230809,195000,110314683,1393,1393,1393,1393,0
|
|
20230809,194900,110314683,1393,1393,1393,1393,0
|
|
20230809,194800,110314683,1393,1393,1393,1393,0
|
|
20230809,194700,110314683,1393,1393,1393,1393,0
|
|
20230809,194600,110314683,1393,1393,1393,1393,0
|
|
20230809,194500,110314683,1393,1393,1393,1393,0
|
|
20230809,194400,110314683,1393,1393,1393,1393,0
|
|
20230809,194300,110314683,1393,1393,1393,1393,0
|
|
20230809,194200,110314683,1393,1393,1393,1393,0
|
|
20230809,194100,110314683,1393,1393,1393,1393,0
|
|
20230809,194000,110314683,1393,1393,1393,1393,0
|
|
20230809,193900,110314683,1393,1393,1393,1393,0
|
|
20230809,193800,110314683,1393,1393,1393,1393,0
|
|
20230809,193700,110314683,1393,1393,1393,1393,0
|
|
20230809,193600,110314683,1393,1393,1393,1393,0
|
|
20230809,193500,110314683,1393,1393,1393,1393,0
|
|
20230809,193400,110314683,1393,1393,1393,1393,0
|
|
20230809,193300,110314683,1393,1393,1393,1393,0
|
|
20230809,193200,110314683,1393,1393,1393,1393,0
|
|
20230809,193100,110314683,1393,1393,1393,1393,2904
|
|
20230809,193000,110314683,1393,1393,1393,1393,0
|
|
20230809,192900,110314683,1393,1393,1393,1393,0
|
|
20230809,192800,110314683,1393,1393,1393,1393,0
|
|
20230809,192700,110314683,1393,1393,1393,1393,0
|
|
20230809,192600,110314683,1393,1393,1393,1393,0
|
|
20230809,192500,110314683,1393,1393,1393,1393,0
|
|
20230809,192400,110314683,1393,1393,1393,1393,0
|
|
20230809,192300,110314683,1393,1393,1393,1393,0
|
|
20230809,192200,110314683,1393,1393,1393,1393,0
|
|
20230809,192100,110314683,1393,1393,1393,1393,0
|
|
20230809,192000,110314683,1393,1393,1393,1393,0
|
|
20230809,191900,110314683,1393,1393,1393,1393,0
|
|
20230809,191800,110314683,1393,1393,1393,1393,0
|
|
20230809,191700,110314683,1393,1393,1393,1393,0
|
|
20230809,191600,110314683,1393,1393,1393,1393,0
|
|
20230809,191500,110314683,1393,1393,1393,1393,0
|
|
20230809,191400,110314683,1393,1393,1393,1393,0
|
|
20230809,191300,110314683,1393,1393,1393,1393,0
|
|
20230809,191200,110314683,1393,1393,1393,1393,0
|
|
20230809,191100,110314683,1393,1393,1393,1393,0
|
|
20230809,191000,110314683,1393,1393,1393,1393,0
|
|
20230809,190900,110314683,1393,1393,1393,1393,0
|
|
20230809,190800,110314683,1393,1393,1393,1393,0
|
|
20230809,190700,110314683,1393,1393,1393,1393,0
|
|
20230809,190600,110314683,1393,1393,1393,1393,0
|
|
20230809,190500,110314683,1393,1393,1393,1393,0
|
|
20230809,190400,110314683,1393,1393,1393,1393,0
|
|
20230809,190300,110314683,1393,1393,1393,1393,0
|
|
20230809,190200,110314683,1393,1393,1393,1393,0
|
|
20230809,190100,110314683,1393,1393,1393,1393,2904
|
|
20230809,190000,110314683,1393,1393,1393,1393,0
|
|
20230809,185900,110314683,1393,1393,1393,1393,0
|
|
20230809,185800,110314683,1393,1393,1393,1393,0
|
|
20230809,185700,110314683,1393,1393,1393,1393,0
|
|
20230809,185600,110314683,1393,1393,1393,1393,0
|
|
20230809,185500,110314683,1393,1393,1393,1393,0
|
|
20230809,185400,110314683,1393,1393,1393,1393,0
|
|
20230809,185300,110314683,1393,1393,1393,1393,0
|
|
20230809,185200,110314683,1393,1393,1393,1393,0
|
|
20230809,185100,110314683,1393,1393,1393,1393,0
|
|
20230809,185000,110314683,1393,1393,1393,1393,0
|
|
20230809,184900,110314683,1393,1393,1393,1393,0
|
|
20230809,184800,110314683,1393,1393,1393,1393,0
|
|
20230809,184700,110314683,1393,1393,1393,1393,0
|
|
20230809,184600,110314683,1393,1393,1393,1393,0
|
|
20230809,184500,110314683,1393,1393,1393,1393,0
|
|
20230809,184400,110314683,1393,1393,1393,1393,0
|
|
20230809,184300,110314683,1393,1393,1393,1393,0
|
|
20230809,184200,110314683,1393,1393,1393,1393,0
|
|
20230809,184100,110314683,1393,1393,1393,1393,0
|
|
20230809,184000,110314683,1393,1393,1393,1393,0
|
|
20230809,183900,110314683,1393,1393,1393,1393,0
|
|
20230809,183800,110314683,1393,1393,1393,1393,0
|
|
20230809,183700,110314683,1393,1393,1393,1393,0
|
|
20230809,183600,110314683,1393,1393,1393,1393,0
|
|
20230809,183500,110314683,1393,1393,1393,1393,0
|
|
20230809,183400,110314683,1393,1393,1393,1393,0
|
|
20230809,183300,110314683,1393,1393,1393,1393,0
|
|
20230809,183200,110314683,1393,1393,1393,1393,0
|
|
20230809,183100,110314683,1393,1393,1393,1393,2904
|
|
20230809,183000,110314683,1393,1393,1393,1393,0
|
|
20230809,182900,110314683,1393,1393,1393,1393,0
|
|
20230809,182800,110314683,1393,1393,1393,1393,0
|
|
20230809,182700,110314683,1393,1393,1393,1393,0
|
|
20230809,182600,110314683,1393,1393,1393,1393,0
|
|
20230809,182500,110314683,1393,1393,1393,1393,0
|
|
20230809,182400,110314683,1393,1393,1393,1393,0
|
|
20230809,182300,110314683,1393,1393,1393,1393,0
|
|
20230809,182200,110314683,1393,1393,1393,1393,0
|
|
20230809,182100,110314683,1393,1393,1393,1393,0
|
|
20230809,182000,110314683,1393,1393,1393,1393,0
|
|
20230809,181900,110314683,1393,1393,1393,1393,0
|
|
20230809,181800,110314683,1393,1393,1393,1393,0
|
|
20230809,181700,110314683,1393,1393,1393,1393,0
|
|
20230809,181600,110314683,1393,1393,1393,1393,0
|
|
20230809,181500,110314683,1393,1393,1393,1393,0
|
|
20230809,181400,110314683,1393,1393,1393,1393,0
|
|
20230809,181300,110314683,1393,1393,1393,1393,0
|
|
20230809,181200,110314683,1393,1393,1393,1393,0
|
|
20230809,181100,110314683,1393,1393,1393,1393,0
|
|
20230809,181000,110314683,1393,1393,1393,1393,0
|
|
20230809,180900,110314683,1393,1393,1393,1393,0
|
|
20230809,180800,110314683,1393,1393,1393,1393,0
|
|
20230809,180700,110314683,1393,1393,1393,1393,0
|
|
20230809,180600,110314683,1393,1393,1393,1393,0
|
|
20230809,180500,110314683,1393,1393,1393,1393,0
|
|
20230809,180400,110314683,1393,1393,1393,1393,0
|
|
20230809,180300,110314683,1393,1393,1393,1393,0
|
|
20230809,180200,110314683,1393,1393,1393,1393,0
|
|
20230809,180100,110314683,1393,1393,1393,1393,2904
|
|
20230809,180000,110314683,1393,1393,1393,1393,0
|
|
20230809,175900,110314683,1393,1393,1393,1393,0
|
|
20230809,175800,110314683,1393,1393,1393,1393,0
|
|
20230809,175700,110314683,1393,1393,1393,1393,0
|
|
20230809,175600,110314683,1393,1393,1393,1393,0
|
|
20230809,175500,110314683,1393,1393,1393,1393,0
|
|
20230809,175400,110314683,1393,1393,1393,1393,0
|
|
20230809,175300,110314683,1393,1393,1393,1393,0
|
|
20230809,175200,110314683,1393,1393,1393,1393,0
|
|
20230809,175100,110314683,1393,1393,1393,1393,0
|
|
20230809,175000,110314683,1393,1393,1393,1393,0
|
|
20230809,174900,110314683,1393,1393,1393,1393,0
|
|
20230809,174800,110314683,1393,1393,1393,1393,0
|
|
20230809,174700,110314683,1393,1393,1393,1393,0
|
|
20230809,174600,110314683,1393,1393,1393,1393,0
|
|
20230809,174500,110314683,1393,1393,1393,1393,0
|
|
20230809,174400,110314683,1393,1393,1393,1393,0
|
|
20230809,174300,110314683,1393,1393,1393,1393,0
|
|
20230809,174200,110314683,1393,1393,1393,1393,0
|
|
20230809,174100,110314683,1393,1393,1393,1393,0
|
|
20230809,174000,110314683,1393,1393,1393,1393,0
|
|
20230809,173900,110314683,1393,1393,1393,1393,0
|
|
20230809,173800,110314683,1393,1393,1393,1393,0
|
|
20230809,173700,110314683,1393,1393,1393,1393,0
|
|
20230809,173600,110314683,1393,1393,1393,1393,0
|
|
20230809,173500,110314683,1393,1393,1393,1393,0
|
|
20230809,173400,110314683,1393,1393,1393,1393,0
|
|
20230809,173300,110314683,1393,1393,1393,1393,0
|
|
20230809,173200,110314683,1393,1393,1393,1393,0
|
|
20230809,173100,110314683,1393,1393,1393,1393,2904
|
|
20230809,173000,110314683,1393,1393,1393,1393,0
|
|
20230809,172900,110314683,1393,1393,1393,1393,0
|
|
20230809,172800,110314683,1393,1393,1393,1393,0
|
|
20230809,172700,110314683,1393,1393,1393,1393,0
|
|
20230809,172600,110314683,1393,1393,1393,1393,0
|
|
20230809,172500,110314683,1393,1393,1393,1393,0
|
|
20230809,172400,110314683,1393,1393,1393,1393,0
|
|
20230809,172300,110314683,1393,1393,1393,1393,0
|
|
20230809,172200,110314683,1393,1393,1393,1393,0
|
|
20230809,172100,110314683,1393,1393,1393,1393,0
|
|
20230809,172000,110314683,1393,1393,1393,1393,0
|
|
20230809,171900,110314683,1393,1393,1393,1393,0
|
|
20230809,171800,110314683,1393,1393,1393,1393,0
|
|
20230809,171700,110314683,1393,1393,1393,1393,0
|
|
20230809,171600,110314683,1393,1393,1393,1393,0
|
|
20230809,171500,110314683,1393,1393,1393,1393,0
|
|
20230809,171400,110314683,1393,1393,1393,1393,0
|
|
20230809,171300,110314683,1393,1393,1393,1393,0
|
|
20230809,171200,110314683,1393,1393,1393,1393,0
|
|
20230809,171100,110314683,1393,1393,1393,1393,0
|
|
20230809,171000,110314683,1393,1393,1393,1393,0
|
|
20230809,170900,110314683,1393,1393,1393,1393,0
|
|
20230809,170800,110314683,1393,1393,1393,1393,0
|
|
20230809,170700,110314683,1393,1393,1393,1393,0
|
|
20230809,170600,110314683,1393,1393,1393,1393,0
|
|
20230809,170500,110314683,1393,1393,1393,1393,0
|
|
20230809,170400,110314683,1393,1393,1393,1393,0
|
|
20230809,170300,110314683,1393,1393,1393,1393,0
|
|
20230809,170200,110314683,1393,1393,1393,1393,0
|
|
20230809,170100,110314683,1393,1393,1393,1393,2904
|
|
20230809,170000,110314683,1393,1393,1393,1393,0
|
|
20230809,165900,110314683,1393,1393,1393,1393,0
|
|
20230809,165800,110314683,1393,1393,1393,1393,0
|
|
20230809,165700,110314683,1393,1393,1393,1393,0
|
|
20230809,165600,110314683,1393,1393,1393,1393,0
|
|
20230809,165500,110314683,1393,1393,1393,1393,0
|
|
20230809,165400,110314683,1393,1393,1393,1393,0
|
|
20230809,165300,110314683,1393,1393,1393,1393,0
|
|
20230809,165200,110314683,1393,1393,1393,1393,0
|
|
20230809,165100,110314683,1393,1393,1393,1393,0
|
|
20230809,165000,110314683,1393,1393,1393,1393,0
|
|
20230809,164900,110314683,1393,1393,1393,1393,0
|
|
20230809,164800,110314683,1393,1393,1393,1393,0
|
|
20230809,164700,110314683,1393,1393,1393,1393,0
|
|
20230809,164600,110314683,1393,1393,1393,1393,0
|
|
20230809,164500,110314683,1393,1393,1393,1393,0
|
|
20230809,164400,110314683,1393,1393,1393,1393,0
|
|
20230809,164300,110314683,1393,1393,1393,1393,0
|
|
20230809,164200,110314683,1393,1393,1393,1393,0
|
|
20230809,164100,110314683,1393,1393,1393,1393,0
|
|
20230809,164000,110314683,1393,1393,1393,1393,0
|
|
20230809,163900,110314683,1393,1393,1393,1393,0
|
|
20230809,163800,110314683,1393,1393,1393,1393,0
|
|
20230809,163700,110314683,1393,1393,1393,1393,0
|
|
20230809,163600,110314683,1393,1393,1393,1393,0
|
|
20230809,163500,110314683,1393,1393,1393,1393,0
|
|
20230809,163400,110314683,1393,1393,1393,1393,0
|
|
20230809,163300,110314683,1393,1393,1393,1393,0
|
|
20230809,163200,110314683,1393,1393,1393,1393,0
|
|
20230809,163100,110314683,1393,1393,1393,1393,2904
|
|
20230809,163000,110314683,1393,1393,1393,1393,0
|
|
20230809,162900,110314683,1393,1393,1393,1393,0
|
|
20230809,162800,110314683,1393,1393,1393,1393,0
|
|
20230809,162700,110314683,1393,1393,1393,1393,0
|
|
20230809,162600,110314683,1393,1393,1393,1393,0
|
|
20230809,162500,110314683,1393,1393,1393,1393,0
|
|
20230809,162400,110314683,1393,1393,1393,1393,0
|
|
20230809,162300,110314683,1393,1393,1393,1393,0
|
|
20230809,162200,110314683,1393,1393,1393,1393,0
|
|
20230809,162100,110314683,1393,1393,1393,1393,0
|
|
20230809,162000,110314683,1393,1393,1393,1393,0
|
|
20230809,161900,110314683,1393,1393,1393,1393,0
|
|
20230809,161800,110314683,1393,1393,1393,1393,0
|
|
20230809,161700,110314683,1393,1393,1393,1393,0
|
|
20230809,161600,110314683,1393,1393,1393,1393,0
|
|
20230809,161500,110314683,1393,1393,1393,1393,0
|
|
20230809,161400,110314683,1393,1393,1393,1393,0
|
|
20230809,161300,110314683,1393,1393,1393,1393,0
|
|
20230809,161200,110314683,1393,1393,1393,1393,0
|
|
20230809,161100,110314683,1393,1393,1393,1393,0
|
|
20230809,161000,110314683,1393,1393,1393,1393,0
|
|
20230809,160900,110314683,1393,1393,1393,1393,0
|
|
20230809,160800,110314683,1393,1393,1393,1393,0
|
|
20230809,160700,110314683,1393,1393,1393,1393,0
|
|
20230809,160600,110314683,1393,1393,1393,1393,0
|
|
20230809,160500,110314683,1393,1393,1393,1393,0
|
|
20230809,160400,110314683,1393,1393,1393,1393,0
|
|
20230809,160300,110314683,1393,1393,1393,1393,0
|
|
20230809,160200,110314683,1393,1393,1393,1393,0
|
|
20230809,160100,110314683,1393,1393,1393,1393,2904
|
|
20230809,160000,110314683,1393,1393,1393,1393,0
|
|
20230809,155900,110314683,1393,1393,1393,1393,0
|
|
20230809,155800,110314683,1393,1393,1393,1393,0
|
|
20230809,155700,110314683,1393,1393,1393,1393,0
|
|
20230809,155600,110314683,1393,1393,1393,1393,0
|
|
20230809,155500,110314683,1393,1393,1393,1393,0
|
|
20230809,155400,110314683,1393,1393,1393,1393,0
|
|
20230809,155300,110314683,1393,1393,1393,1393,0
|
|
20230809,155200,110314683,1393,1393,1393,1393,0
|
|
20230809,155100,110314683,1393,1393,1393,1393,0
|
|
20230809,155000,110314683,1393,1393,1393,1393,0
|
|
20230809,154900,110314683,1393,1393,1393,1393,0
|
|
20230809,154800,110314683,1393,1393,1393,1393,0
|
|
20230809,154700,110314683,1393,1393,1393,1393,0
|
|
20230809,154600,110314683,1393,1393,1393,1393,0
|
|
20230809,154500,110314683,1393,1393,1393,1393,0
|
|
20230809,154400,110314683,1393,1393,1393,1393,0
|
|
20230809,154300,110314683,1393,1393,1393,1393,0
|
|
20230809,154200,110314683,1393,1393,1393,1393,0
|
|
20230809,154100,110314683,1393,1393,1393,1393,0
|
|
20230809,154000,110314683,1393,1393,1393,1393,0
|
|
20230809,153900,110314683,1393,1393,1393,1393,0
|
|
20230809,153800,110314683,1393,1393,1393,1393,0
|
|
20230809,153700,110314683,1393,1393,1393,1393,0
|
|
20230809,153600,110314683,1393,1393,1393,1393,0
|
|
20230809,153500,110314683,1393,1393,1393,1393,0
|
|
20230809,153400,110314683,1393,1393,1393,1393,0
|
|
20230809,153300,110314683,1393,1393,1393,1393,0
|
|
20230809,153200,110314683,1393,1393,1393,1393,0
|
|
20230809,153100,110314683,1393,1393,1393,1393,2904
|
|
20230809,153000,110314683,1393,1393,1393,1393,2904
|
|
20230809,152900,106269411,1392,1392,1392,1392,0
|
|
20230809,152800,106269411,1392,1392,1392,1392,0
|
|
20230809,152700,106269411,1392,1392,1392,1392,0
|
|
20230809,152600,106269411,1392,1392,1392,1392,0
|
|
20230809,152500,106269411,1392,1392,1392,1392,0
|
|
20230809,152400,106269411,1392,1392,1392,1392,0
|
|
20230809,152300,106269411,1392,1392,1392,1392,0
|
|
20230809,152200,106269411,1392,1392,1392,1392,0
|
|
20230809,152100,106269411,1392,1392,1392,1392,0
|
|
20230809,152000,106269411,1392,1392,1392,1392,0
|
|
20230809,151900,106269411,1392,1392,1392,1392,16
|
|
20230809,151800,106247139,1392,1391,1392,1391,209
|
|
20230809,151700,105956418,1392,1392,1392,1392,12
|
|
20230809,151600,105939714,1393,1393,1393,1393,0
|
|
20230809,151500,105939714,1393,1392,1393,1392,2062
|
|
20230809,151400,103069408,1393,1394,1394,1392,201
|
|
20230809,151300,102789358,1397,1397,1397,1397,0
|
|
20230809,151200,102789358,1397,1397,1397,1397,111
|
|
20230809,151100,102634291,1397,1397,1397,1397,30
|
|
20230809,151000,102592381,1397,1397,1397,1397,0
|
|
20230809,150900,102592381,1397,1396,1397,1396,114
|
|
20230809,150800,102433144,1396,1396,1396,1396,3
|
|
20230809,150700,102428956,1396,1396,1396,1396,0
|
|
20230809,150600,102428956,1396,1396,1396,1396,3
|
|
20230809,150500,102424768,1396,1396,1396,1396,0
|
|
20230809,150400,102424768,1396,1396,1396,1396,1
|
|
20230809,150300,102423372,1394,1397,1397,1394,200
|
|
20230809,150200,102144264,1398,1395,1398,1395,14
|
|
20230809,150100,102124722,1398,1398,1398,1398,0
|
|
20230809,150000,102124722,1398,1398,1398,1398,0
|
|
20230809,145900,102124722,1398,1397,1398,1397,132
|
|
20230809,145800,101940317,1397,1397,1397,1397,0
|
|
20230809,145700,101940317,1397,1396,1397,1396,93
|
|
20230809,145600,101810398,1397,1397,1397,1397,0
|
|
20230809,145500,101810398,1397,1397,1397,1397,1
|
|
20230809,145400,101809001,1392,1392,1392,1392,0
|
|
20230809,145300,101809001,1392,1392,1392,1392,3
|
|
20230809,145200,101804825,1392,1392,1392,1392,0
|
|
20230809,145100,101804825,1392,1392,1392,1392,1
|
|
20230809,145000,101803433,1399,1399,1399,1399,0
|
|
20230809,144900,101803433,1399,1399,1399,1399,0
|
|
20230809,144800,101803433,1399,1399,1399,1399,0
|
|
20230809,144700,101803433,1399,1399,1399,1399,0
|
|
20230809,144600,101803433,1399,1399,1399,1399,682
|
|
20230809,144500,100849315,1399,1399,1399,1399,91
|
|
20230809,144400,100722006,1399,1399,1399,1399,0
|
|
20230809,144300,100722006,1399,1399,1399,1399,0
|
|
20230809,144200,100722006,1399,1399,1399,1399,0
|
|
20230809,144100,100722006,1399,1399,1399,1399,5
|
|
20230809,144000,100715011,1399,1399,1399,1399,1
|
|
20230809,143900,100713612,1399,1399,1399,1399,98
|
|
20230809,143800,100576510,1399,1399,1399,1399,500
|
|
20230809,143700,99877010,1399,1399,1399,1399,0
|
|
20230809,143600,99877010,1399,1399,1399,1399,0
|
|
20230809,143500,99877010,1399,1399,1399,1399,3
|
|
20230809,143400,99872813,1399,1399,1399,1399,0
|
|
20230809,143300,99872813,1399,1399,1399,1399,110
|
|
20230809,143200,99718923,1399,1399,1399,1399,2
|
|
20230809,143100,99716125,1398,1398,1398,1398,0
|
|
20230809,143000,99716125,1398,1398,1398,1398,0
|
|
20230809,142900,99716125,1398,1398,1398,1398,2000
|
|
20230809,142800,96920125,1398,1398,1398,1398,142
|
|
20230809,142700,96721609,1398,1398,1398,1398,93
|
|
20230809,142600,96591595,1398,1398,1398,1398,0
|
|
20230809,142500,96591595,1398,1398,1398,1398,1
|
|
20230809,142400,96590197,1389,1389,1389,1389,100
|
|
20230809,142300,96451297,1398,1398,1398,1398,681
|
|
20230809,142200,95499259,1398,1398,1398,1398,93
|
|
20230809,142100,95369245,1398,1398,1398,1398,23
|
|
20230809,142000,95337091,1398,1398,1398,1398,20
|
|
20230809,141900,95309131,1398,1398,1398,1398,0
|
|
20230809,141800,95309131,1398,1398,1398,1398,0
|
|
20230809,141700,95309131,1398,1397,1398,1397,103
|
|
20230809,141600,95165190,1397,1397,1397,1397,0
|
|
20230809,141500,95165190,1397,1396,1397,1396,99
|
|
20230809,141400,95026897,1397,1397,1397,1397,0
|
|
20230809,141300,95026897,1397,1397,1397,1397,0
|
|
20230809,141200,95026897,1397,1396,1397,1396,93
|
|
20230809,141100,94897014,1397,1397,1397,1397,0
|
|
20230809,141000,94897014,1397,1397,1397,1397,0
|
|
20230809,140900,94897014,1397,1397,1397,1397,0
|
|
20230809,140800,94897014,1397,1397,1397,1397,0
|
|
20230809,140700,94897014,1397,1397,1397,1397,0
|
|
20230809,140600,94897014,1397,1397,1397,1397,108
|
|
20230809,140500,94746138,1396,1396,1396,1396,0
|
|
20230809,140400,94746138,1396,1396,1396,1396,0
|
|
20230809,140300,94746138,1396,1396,1396,1396,1
|
|
20230809,140200,94744742,1397,1397,1397,1397,92
|
|
20230809,140100,94616218,1397,1397,1397,1397,0
|
|
20230809,140000,94616218,1397,1397,1397,1397,0
|
|
20230809,135900,94616218,1397,1397,1397,1397,0
|
|
20230809,135800,94616218,1397,1397,1397,1397,0
|
|
20230809,135700,94616218,1397,1397,1397,1397,0
|
|
20230809,135600,94616218,1397,1397,1397,1397,108
|
|
20230809,135500,94465342,1398,1398,1398,1398,0
|
|
20230809,135400,94465342,1398,1398,1398,1398,0
|
|
20230809,135300,94465342,1398,1398,1398,1398,0
|
|
20230809,135200,94465342,1398,1398,1398,1398,0
|
|
20230809,135100,94465342,1398,1398,1398,1398,0
|
|
20230809,135000,94465342,1398,1398,1398,1398,0
|
|
20230809,134900,94465342,1398,1398,1398,1398,0
|
|
20230809,134800,94465342,1398,1397,1398,1397,200
|
|
20230809,134700,94185815,1382,1382,1382,1382,0
|
|
20230809,134600,94185815,1382,1382,1382,1382,0
|
|
20230809,134500,94185815,1382,1389,1389,1382,1033
|
|
20230809,134400,92751695,1389,1389,1389,1389,1
|
|
20230809,134300,92750306,1399,1399,1399,1399,0
|
|
20230809,134200,92750306,1399,1399,1399,1399,0
|
|
20230809,134100,92750306,1399,1398,1399,1398,207
|
|
20230809,134000,92460729,1399,1399,1399,1399,0
|
|
20230809,133900,92460729,1399,1399,1399,1399,0
|
|
20230809,133800,92460729,1399,1399,1399,1399,0
|
|
20230809,133700,92460729,1399,1399,1399,1399,0
|
|
20230809,133600,92460729,1399,1399,1399,1399,0
|
|
20230809,133500,92460729,1399,1399,1399,1399,106
|
|
20230809,133400,92312435,1399,1399,1399,1399,2
|
|
20230809,133300,92309637,1389,1389,1399,1389,651
|
|
20230809,133200,91405388,1399,1399,1399,1399,0
|
|
20230809,133100,91405388,1399,1399,1399,1399,0
|
|
20230809,133000,91405388,1399,1399,1399,1399,0
|
|
20230809,132900,91405388,1399,1399,1399,1399,106
|
|
20230809,132800,91257094,1399,1399,1399,1399,0
|
|
20230809,132700,91257094,1399,1399,1399,1399,0
|
|
20230809,132600,91257094,1399,1399,1399,1399,0
|
|
20230809,132500,91257094,1399,1399,1399,1399,0
|
|
20230809,132400,91257094,1399,1399,1399,1399,0
|
|
20230809,132300,91257094,1399,1399,1399,1399,0
|
|
20230809,132200,91257094,1399,1399,1399,1399,0
|
|
20230809,132100,91257094,1399,1399,1399,1399,0
|
|
20230809,132000,91257094,1399,1399,1399,1399,0
|
|
20230809,131900,91257094,1399,1399,1399,1399,1
|
|
20230809,131800,91255695,1377,1399,1399,1377,2000
|
|
20230809,131700,88490482,1400,1399,1400,1398,212
|
|
20230809,131600,88193902,1400,1400,1400,1400,100
|
|
20230809,131500,88053902,1400,1400,1400,1400,218
|
|
20230809,131400,87748702,1400,1400,1400,1400,500
|
|
20230809,131300,87048702,1400,1397,1400,1397,3237
|
|
20230809,131200,82523940,1397,1397,1397,1397,621
|
|
20230809,131100,81656403,1397,1397,1397,1397,230
|
|
20230809,131000,81335093,1397,1396,1397,1396,243
|
|
20230809,130900,80995863,1396,1395,1396,1395,1575
|
|
20230809,130800,78797836,1395,1395,1395,1395,0
|
|
20230809,130700,78797836,1395,1395,1395,1395,0
|
|
20230809,130600,78797836,1395,1395,1395,1395,0
|
|
20230809,130500,78797836,1395,1395,1395,1395,0
|
|
20230809,130400,78797836,1395,1395,1395,1395,0
|
|
20230809,130300,78797836,1395,1395,1395,1395,0
|
|
20230809,130200,78797836,1395,1395,1395,1395,133
|
|
20230809,130100,78612301,1395,1395,1395,1395,0
|
|
20230809,130000,78612301,1395,1395,1395,1395,0
|
|
20230809,125900,78612301,1395,1395,1395,1395,0
|
|
20230809,125800,78612301,1395,1395,1395,1395,0
|
|
20230809,125700,78612301,1395,1395,1395,1395,0
|
|
20230809,125600,78612301,1395,1395,1395,1395,500
|
|
20230809,125500,77914801,1395,1395,1395,1395,104
|
|
20230809,125400,77769721,1392,1392,1392,1392,717
|
|
20230809,125300,76771657,1392,1392,1392,1392,10
|
|
20230809,125200,76757737,1392,1392,1392,1392,0
|
|
20230809,125100,76757737,1392,1392,1392,1392,0
|
|
20230809,125000,76757737,1392,1392,1392,1392,0
|
|
20230809,124900,76757737,1392,1392,1392,1392,0
|
|
20230809,124800,76757737,1392,1392,1392,1392,115
|
|
20230809,124700,76597657,1392,1392,1392,1392,0
|
|
20230809,124600,76597657,1392,1391,1392,1391,202
|
|
20230809,124500,76316673,1392,1392,1392,1392,0
|
|
20230809,124400,76316673,1392,1391,1392,1391,4
|
|
20230809,124300,76311106,1392,1392,1392,1392,0
|
|
20230809,124200,76311106,1392,1392,1392,1392,10
|
|
20230809,124100,76297186,1392,1392,1392,1392,0
|
|
20230809,124000,76297186,1392,1392,1392,1392,97
|
|
20230809,123900,76162162,1392,1389,1392,1389,512
|
|
20230809,123800,75449904,1391,1391,1391,1391,182
|
|
20230809,123700,75196742,1391,1388,1391,1388,2605
|
|
20230809,123600,71578546,1387,1387,1387,1387,0
|
|
20230809,123500,71578546,1387,1387,1387,1387,422
|
|
20230809,123400,70993232,1387,1387,1387,1387,2
|
|
20230809,123300,70990458,1387,1387,1387,1387,103
|
|
20230809,123200,70847597,1387,1387,1387,1387,200
|
|
20230809,123100,70570197,1387,1387,1387,1387,2
|
|
20230809,123000,70567423,1389,1389,1389,1389,0
|
|
20230809,122900,70567423,1389,1389,1389,1389,0
|
|
20230809,122800,70567423,1389,1389,1389,1389,0
|
|
20230809,122700,70567423,1389,1389,1389,1389,0
|
|
20230809,122600,70567423,1389,1389,1389,1389,0
|
|
20230809,122500,70567423,1389,1389,1389,1389,0
|
|
20230809,122400,70567423,1389,1389,1389,1389,0
|
|
20230809,122300,70567423,1389,1389,1389,1389,0
|
|
20230809,122200,70567423,1389,1387,1389,1387,310
|
|
20230809,122100,70137449,1388,1387,1388,1387,886
|
|
20230809,122000,68908425,1387,1387,1387,1387,0
|
|
20230809,121900,68908425,1387,1387,1387,1387,0
|
|
20230809,121800,68908425,1387,1387,1387,1387,3
|
|
20230809,121700,68904264,1387,1387,1387,1387,0
|
|
20230809,121600,68904264,1387,1387,1387,1387,0
|
|
20230809,121500,68904264,1387,1387,1387,1387,101
|
|
20230809,121400,68764177,1387,1387,1387,1387,426
|
|
20230809,121300,68173315,1387,1387,1387,1387,0
|
|
20230809,121200,68173315,1387,1387,1387,1387,0
|
|
20230809,121100,68173315,1387,1387,1387,1387,0
|
|
20230809,121000,68173315,1387,1387,1387,1387,93
|
|
20230809,120900,68044324,1387,1387,1387,1387,0
|
|
20230809,120800,68044324,1387,1387,1387,1387,0
|
|
20230809,120700,68044324,1387,1387,1387,1387,92
|
|
20230809,120600,67916720,1388,1388,1388,1388,0
|
|
20230809,120500,67916720,1388,1388,1388,1388,97
|
|
20230809,120400,67782084,1388,1388,1388,1388,0
|
|
20230809,120300,67782084,1388,1387,1388,1387,16
|
|
20230809,120200,67759890,1387,1387,1387,1387,0
|
|
20230809,120100,67759890,1387,1387,1387,1387,0
|
|
20230809,120000,67759890,1387,1387,1387,1387,0
|
|
20230809,115900,67759890,1387,1386,1387,1384,233
|
|
20230809,115800,67436984,1385,1385,1385,1385,0
|
|
20230809,115700,67436984,1385,1385,1385,1385,16
|
|
20230809,115600,67414824,1386,1385,1386,1385,18
|
|
20230809,115500,67389892,1386,1388,1388,1386,111
|
|
20230809,115400,67236042,1386,1386,1386,1386,17
|
|
20230809,115300,67212480,1386,1386,1386,1386,0
|
|
20230809,115200,67212480,1386,1386,1386,1386,17
|
|
20230809,115100,67188918,1388,1387,1388,1387,8
|
|
20230809,115000,67177819,1387,1388,1388,1387,13
|
|
20230809,114900,67159786,1388,1387,1389,1387,21
|
|
20230809,114800,67130653,1389,1388,1389,1387,75
|
|
20230809,114700,67026622,1389,1388,1389,1386,29
|
|
20230809,114600,66986402,1389,1389,1389,1389,2
|
|
20230809,114500,66983624,1386,1385,1386,1385,113
|
|
20230809,114400,66827022,1386,1385,1386,1385,19
|
|
20230809,114300,66800705,1386,1386,1386,1386,408
|
|
20230809,114200,66235217,1389,1389,1389,1386,122
|
|
20230809,114100,66065810,1389,1389,1389,1389,0
|
|
20230809,114000,66065810,1389,1386,1389,1386,18
|
|
20230809,113900,66040856,1389,1389,1389,1386,21
|
|
20230809,113800,66011738,1386,1389,1389,1386,31
|
|
20230809,113700,65968740,1385,1384,1389,1384,24
|
|
20230809,113600,65935509,1389,1389,1389,1389,98
|
|
20230809,113500,65799387,1389,1384,1389,1384,18
|
|
20230809,113400,65774465,1389,1389,1389,1389,2
|
|
20230809,113300,65771687,1384,1384,1384,1384,17
|
|
20230809,113200,65748159,1384,1384,1384,1384,17
|
|
20230809,113100,65724631,1384,1384,1384,1384,0
|
|
20230809,113000,65724631,1384,1384,1384,1384,16
|
|
20230809,112900,65702487,1390,1390,1390,1390,111
|
|
20230809,112800,65548197,1384,1390,1390,1384,363
|
|
20230809,112700,65043729,1390,1389,1390,1389,690
|
|
20230809,112600,64085276,1383,1383,1383,1383,16
|
|
20230809,112500,64063148,1389,1383,1389,1383,18
|
|
20230809,112400,64038248,1389,1389,1389,1389,0
|
|
20230809,112300,64038248,1389,1381,1389,1381,19
|
|
20230809,112200,64011993,1389,1389,1389,1389,100
|
|
20230809,112100,63873093,1390,1381,1390,1381,18
|
|
20230809,112000,63848217,1390,1389,1390,1381,2044
|
|
20230809,111900,61009235,1389,1387,1389,1387,616
|
|
20230809,111800,60154839,1387,1381,1387,1377,802
|
|
20230809,111700,59045967,1385,1385,1385,1385,0
|
|
20230809,111600,59045967,1385,1385,1385,1380,20
|
|
20230809,111500,59018347,1377,1387,1387,1377,701
|
|
20230809,111400,58052287,1379,1379,1379,1379,17
|
|
20230809,111300,58028844,1387,1379,1387,1379,19
|
|
20230809,111200,58002627,1387,1386,1387,1386,22
|
|
20230809,111100,57972133,1386,1378,1386,1376,1522
|
|
20230809,111000,55870412,1385,1385,1385,1385,111
|
|
20230809,110900,55716677,1378,1378,1378,1378,17
|
|
20230809,110800,55693251,1386,1378,1386,1378,128
|
|
20230809,110700,55516067,1385,1378,1385,1378,75
|
|
20230809,110600,55412703,1386,1386,1386,1378,106
|
|
20230809,110500,55265931,1386,1385,1386,1385,318
|
|
20230809,110400,54825499,1376,1376,1376,1376,18
|
|
20230809,110300,54800731,1385,1385,1385,1385,3
|
|
20230809,110200,54796576,1376,1376,1376,1376,17
|
|
20230809,110100,54773184,1385,1385,1385,1376,121
|
|
20230809,110000,54605743,1385,1385,1385,1385,0
|
|
20230809,105900,54605743,1385,1376,1385,1376,19
|
|
20230809,105800,54579581,1385,1385,1385,1385,0
|
|
20230809,105700,54579581,1385,1385,1385,1376,110
|
|
20230809,105600,54427375,1385,1379,1385,1376,5077
|
|
20230809,105500,47411493,1379,1379,1379,1379,2
|
|
20230809,105400,47408735,1378,1369,1378,1369,3153
|
|
20230809,105300,43068622,1369,1376,1376,1369,72
|
|
20230809,105200,42970040,1369,1369,1369,1369,16
|
|
20230809,105100,42948136,1376,1369,1376,1369,126
|
|
20230809,105000,42774879,1368,1368,1368,1368,0
|
|
20230809,104900,42774879,1368,1368,1368,1368,17
|
|
20230809,104800,42751623,1376,1376,1376,1376,18
|
|
20230809,104700,42726855,1368,1368,1368,1368,16
|
|
20230809,104600,42704967,1376,1376,1376,1376,1
|
|
20230809,104500,42703591,1368,1375,1376,1368,188
|
|
20230809,104400,42445056,1367,1367,1367,1367,17
|
|
20230809,104300,42421817,1369,1369,1369,1369,1000
|
|
20230809,104200,41052817,1369,1369,1369,1369,16
|
|
20230809,104100,41030913,1376,1375,1376,1375,30
|
|
20230809,104000,40989650,1368,1370,1370,1368,1017
|
|
20230809,103900,39596394,1370,1370,1370,1370,17
|
|
20230809,103800,39573104,1377,1377,1377,1377,0
|
|
20230809,103700,39573104,1377,1370,1377,1370,117
|
|
20230809,103600,39412107,1377,1377,1377,1377,500
|
|
20230809,103500,38723607,1377,1370,1377,1370,350
|
|
20230809,103400,38241776,1377,1376,1377,1376,21
|
|
20230809,103300,38212878,1367,1377,1377,1367,123
|
|
20230809,103200,38043667,1377,1367,1377,1367,19
|
|
20230809,103100,38017674,1377,1376,1377,1376,1001
|
|
20230809,103000,36639562,1376,1377,1377,1362,202
|
|
20230809,102900,36361665,1377,1376,1377,1376,634
|
|
20230809,102800,35489258,1376,1363,1376,1358,9750
|
|
20230809,102700,22152457,1355,1355,1363,1355,237
|
|
20230809,102600,21830442,1363,1354,1363,1354,108
|
|
20230809,102500,21684192,1354,1363,1363,1354,124
|
|
20230809,102400,21515333,1362,1362,1362,1362,200
|
|
20230809,102300,21242933,1353,1353,1353,1353,133
|
|
20230809,102200,21062984,1362,1362,1362,1362,1
|
|
20230809,102100,21061622,1353,1353,1353,1353,17
|
|
20230809,102000,21038621,1353,1353,1353,1353,17
|
|
20230809,101900,21015620,1362,1362,1362,1362,0
|
|
20230809,101800,21015620,1362,1362,1362,1353,28
|
|
20230809,101700,20977628,1362,1362,1362,1362,2
|
|
20230809,101600,20974904,1353,1353,1353,1353,17
|
|
20230809,101500,20951903,1363,1353,1363,1353,36
|
|
20230809,101400,20903022,1363,1363,1363,1363,1093
|
|
20230809,101300,19413263,1363,1363,1363,1362,1015
|
|
20230809,101200,18029844,1363,1362,1363,1362,117
|
|
20230809,101100,17870374,1363,1363,1363,1350,35
|
|
20230809,101000,17822890,1363,1351,1363,1350,244
|
|
20230809,100900,17492011,1351,1351,1351,1351,7
|
|
20230809,100800,17482554,1363,1351,1363,1351,314
|
|
20230809,100700,17058014,1360,1360,1360,1360,167
|
|
20230809,100600,16830894,1365,1360,1365,1360,19
|
|
20230809,100500,16805044,1365,1365,1365,1365,2
|
|
20230809,100400,16802314,1360,1360,1360,1360,16
|
|
20230809,100300,16780554,1365,1365,1365,1355,499
|
|
20230809,100200,16099589,1365,1365,1365,1365,0
|
|
20230809,100100,16099589,1365,1364,1365,1350,521
|
|
20230809,100000,15389179,1365,1360,1365,1360,502
|
|
20230809,095900,14706449,1360,1350,1360,1350,18
|
|
20230809,095800,14682129,1360,1357,1360,1357,876
|
|
20230809,095700,13493272,1348,1358,1358,1348,31
|
|
20230809,095600,13451344,1358,1348,1358,1348,55
|
|
20230809,095500,13376824,1359,1353,1359,1353,97
|
|
20230809,095400,13245403,1348,1348,1349,1348,103
|
|
20230809,095300,13106505,1348,1348,1348,1348,2
|
|
20230809,095200,13103809,1344,1343,1344,1343,1482
|
|
20230809,095100,11112019,1343,1343,1343,1343,17
|
|
20230809,095000,11089188,1343,1343,1343,1343,15
|
|
20230809,094900,11069043,1343,1343,1343,1343,1
|
|
20230809,094800,11067700,1344,1344,1344,1344,2
|
|
20230809,094700,11065012,1339,1339,1339,1339,17
|
|
20230809,094600,11042249,1338,1338,1338,1338,0
|
|
20230809,094500,11042249,1338,1344,1344,1338,19
|
|
20230809,094400,11016815,1338,1338,1338,1338,16
|
|
20230809,094300,10995407,1338,1338,1338,1338,0
|
|
20230809,094200,10995407,1338,1338,1338,1338,17
|
|
20230809,094100,10972661,1338,1338,1338,1338,0
|
|
20230809,094000,10972661,1338,1338,1338,1338,17
|
|
20230809,093900,10949915,1340,1340,1340,1340,16
|
|
20230809,093800,10928475,1344,1344,1344,1344,5
|
|
20230809,093700,10921755,1333,1334,1334,1333,709
|
|
20230809,093600,9976267,1344,1344,1344,1344,1
|
|
20230809,093500,9974923,1344,1344,1344,1334,19
|
|
20230809,093400,9949557,1334,1334,1334,1334,0
|
|
20230809,093300,9949557,1334,1344,1344,1334,23
|
|
20230809,093200,9918815,1344,1344,1344,1344,4
|
|
20230809,093100,9913439,1332,1343,1344,1332,19
|
|
20230809,093000,9888096,1344,1331,1344,1331,29
|
|
20230809,092900,9849458,1331,1331,1331,1331,0
|
|
20230809,092800,9849458,1331,1331,1339,1331,37
|
|
20230809,092700,9800171,1338,1339,1339,1338,505
|
|
20230809,092600,9123986,1340,1340,1340,1340,7
|
|
20230809,092500,9114606,1343,1343,1343,1343,1010
|
|
20230809,092400,7758176,1344,1344,1344,1344,10
|
|
20230809,092300,7744736,1344,1343,1344,1343,211
|
|
20230809,092200,7461194,1343,1343,1343,1343,23
|
|
20230809,092100,7430305,1344,1354,1354,1344,648
|
|
20230809,092000,6559373,1342,1342,1342,1342,0
|
|
20230809,091900,6559373,1342,1353,1354,1342,19
|
|
20230809,091800,6533852,1354,1342,1354,1342,20
|
|
20230809,091700,6506977,1354,1353,1354,1353,11
|
|
20230809,091600,6492092,1342,1342,1342,1342,16
|
|
20230809,091500,6470620,1354,1343,1354,1343,18
|
|
20230809,091400,6446381,1343,1343,1343,1343,5
|
|
20230809,091300,6439666,1354,1342,1354,1342,19
|
|
20230809,091200,6414144,1355,1350,1355,1350,87
|
|
20230809,091100,6296654,1350,1340,1350,1340,160
|
|
20230809,091000,6080814,1350,1350,1350,1350,2
|
|
20230809,090900,6078114,1345,1344,1345,1340,899
|
|
20230809,090800,4869546,1344,1343,1344,1343,198
|
|
20230809,090700,4603435,1344,1344,1344,1344,20
|
|
20230809,090600,4576555,1344,1344,1344,1344,5
|
|
20230809,090500,4569835,1344,1344,1344,1344,5
|
|
20230809,090400,4563115,1340,1339,1340,1339,16
|
|
20230809,090300,4541690,1339,1339,1339,1339,5
|
|
20230809,090200,4534995,1337,1334,1337,1334,1019
|
|
20230809,090100,3172960,1323,1323,1323,1323,0
|
|
20230809,090000,3172960,1323,1323,1323,1323,2369
|